Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 64.74 | 64.74 | 64.74 | 0 | +2.65(+4.27%) | |
Aug 30, 2018 | 62.86 | 63.88 | 61.85 | 62.09 | 1,007,663 | -0.95(-1.51%) |
Aug 29, 2018 | 63.14 | 63.75 | 61.50 | 63.04 | 635,175 | +0.02(+0.03%) |
Aug 28, 2018 | 63.00 | 63.43 | 62.04 | 63.02 | 863,112 | +0.63(+1.01%) |
Aug 27, 2018 | 60.30 | 62.89 | 60.24 | 62.39 | 1,109,689 | +2.31(+3.84%) |
Aug 24, 2018 | 57.68 | 60.86 | 57.68 | 60.08 | 1,068,700 | +2.44(+4.23%) |
Aug 23, 2018 | 58.09 | 59.05 | 56.08 | 57.64 | 896,756 | -0.33(-0.57%) |
Aug 22, 2018 | 58.00 | 59.19 | 57.06 | 57.97 | 919,776 | -0.41(-0.70%) |
Aug 21, 2018 | 58.85 | 60.45 | 57.78 | 58.38 | 1,208,867 | -0.15(-0.26%) |
Aug 20, 2018 | 55.86 | 58.73 | 55.79 | 58.53 | 1,044,412 | +3.11(+5.61%) |
Aug 17, 2018 | 54.67 | 55.50 | 53.35 | 55.42 | 688,200 | +1.04(+1.91%) |
Aug 16, 2018 | 53.98 | 54.62 | 52.91 | 54.38 | 637,908 | +1.04(+1.95%) |
Aug 15, 2018 | 53.93 | 54.61 | 52.40 | 53.34 | 713,490 | -1.46(-2.66%) |
Aug 14, 2018 | 53.85 | 55.96 | 53.30 | 54.80 | 908,298 | +1.16(+2.16%) |
Aug 13, 2018 | 54.06 | 55.39 | 53.30 | 53.64 | 1,022,984 | -0.42(-0.78%) |
Aug 10, 2018 | 50.81 | 55.94 | 50.37 | 54.06 | 1,511,600 | +2.95(+5.77%) |
Aug 09, 2018 | 53.23 | 56.10 | 48.70 | 51.11 | 3,799,355 | +4.05(+8.61%) |
Aug 08, 2018 | 47.12 | 49.20 | 46.63 | 47.06 | 2,007,889 | -0.09(-0.19%) |
Aug 07, 2018 | 47.32 | 47.60 | 46.14 | 47.15 | 1,341,116 | +0.25(+0.53%) |
Aug 06, 2018 | 45.25 | 47.47 | 44.77 | 46.90 | 1,066,160 | +1.82(+4.04%) |
Aug 03, 2018 | 43.75 | 45.88 | 43.25 | 45.08 | 658,400 | +1.66(+3.82%) |
Aug 02, 2018 | 43.83 | 44.42 | 43.10 | 43.42 | 732,976 | -0.32(-0.73%) |
Aug 01, 2018 | 42.70 | 44.15 | 42.46 | 43.74 | 683,780 | +0.74(+1.72%) |
Jul 31, 2018 | 41.17 | 43.39 | 40.20 | 43.00 | 654,122 | +1.88(+4.57%) |
Jul 30, 2018 | 44.12 | 44.12 | 40.13 | 41.12 | 1,125,891 | -3.09(-6.99%) |
Jul 27, 2018 | 45.11 | 45.19 | 43.51 | 44.21 | 519,400 | -1.13(-2.49%) |
Jul 26, 2018 | 45.08 | 45.77 | 44.90 | 45.34 | 923,305 | -0.16(-0.35%) |
Jul 25, 2018 | 43.69 | 45.71 | 43.31 | 45.50 | 588,951 | +1.67(+3.81%) |
Jul 24, 2018 | 43.93 | 44.89 | 42.98 | 43.83 | 439,612 | +0.47(+1.08%) |
Jul 23, 2018 | 44.00 | 44.45 | 42.74 | 43.36 | 438,673 | -0.83(-1.88%) |
Jul 20, 2018 | 45.25 | 46.32 | 44.12 | 44.19 | 489,389 | -1.15(-2.54%) |
Jul 19, 2018 | 46.58 | 48.00 | 45.09 | 45.34 | 817,699 | -1.49(-3.18%) |
Jul 18, 2018 | 45.44 | 47.08 | 44.53 | 46.83 | 750,156 | +0.93(+2.03%) |
Jul 17, 2018 | 45.13 | 46.04 | 44.30 | 45.90 | 878,867 | +0.73(+1.62%) |
Jul 16, 2018 | 44.19 | 45.40 | 43.45 | 45.17 | 559,966 | +1.07(+2.43%) |
Jul 13, 2018 | 45.92 | 46.42 | 43.83 | 44.10 | 606,543 | -1.46(-3.20%) |
Jul 12, 2018 | 44.32 | 46.01 | 43.74 | 45.56 | 697,498 | +1.59(+3.62%) |
Jul 11, 2018 | 43.40 | 44.63 | 43.38 | 43.97 | 609,628 | -0.17(-0.39%) |
Jul 10, 2018 | 44.65 | 44.76 | 43.50 | 44.14 | 788,437 | -0.68(-1.52%) |
Jul 09, 2018 | 48.74 | 49.72 | 43.90 | 44.82 | 1,678,004 | -2.35(-4.98%) |
Jul 06, 2018 | 44.90 | 47.36 | 44.90 | 47.17 | 1,121,565 | +2.19(+4.87%) |
Jul 05, 2018 | 42.09 | 45.50 | 41.44 | 44.98 | 967,302 | +3.25(+7.79%) |
Jul 03, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.92(-2.16%) | |
Jul 02, 2018 | 41.26 | 42.81 | 39.81 | 42.65 | 938,202 | +1.05(+2.52%) |
Jun 29, 2018 | 42.16 | 43.33 | 41.28 | 41.60 | 904,939 | -0.19(-0.45%) |
Jun 28, 2018 | 41.11 | 42.39 | 40.73 | 41.79 | 609,228 | +0.32(+0.77%) |
Jun 27, 2018 | 40.59 | 43.85 | 40.55 | 41.47 | 1,159,166 | +0.97(+2.40%) |
Jun 26, 2018 | 39.85 | 40.77 | 39.23 | 40.50 | 876,036 | +0.82(+2.07%) |
Jun 25, 2018 | 40.00 | 40.28 | 38.00 | 39.68 | 765,911 | -0.68(-1.68%) |
Jun 22, 2018 | 38.45 | 41.13 | 38.32 | 40.36 | 2,054,906 | +2.43(+6.41%) |
Jun 21, 2018 | 39.00 | 39.84 | 36.50 | 37.93 | 1,321,783 | -0.79(-2.04%) |
Jun 20, 2018 | 44.34 | 44.34 | 38.71 | 38.72 | 2,299,336 | -4.96(-11.36%) |
Jun 19, 2018 | 42.39 | 44.31 | 42.10 | 43.68 | 1,156,640 | +0.49(+1.13%) |
Jun 18, 2018 | 42.32 | 45.21 | 41.31 | 43.19 | 1,346,205 | +0.37(+0.86%) |
Jun 15, 2018 | 44.12 | 40.39 | 42.82 | 2,093,642 | +2.43(+6.02%) | |
Jun 14, 2018 | 37.37 | 41.13 | 37.32 | 40.39 | 3,375,812 | +3.30(+8.90%) |
Jun 13, 2018 | 38.93 | 39.48 | 35.88 | 37.09 | 1,276,521 | -1.84(-4.73%) |
Jun 12, 2018 | 37.15 | 39.48 | 36.92 | 38.93 | 2,168,193 | +2.17(+5.90%) |
Jun 11, 2018 | 36.18 | 37.19 | 35.94 | 36.76 | 770,110 | +0.72(+2.00%) |
Jun 08, 2018 | 35.00 | 36.55 | 34.26 | 36.04 | 1,257,777 | +0.69(+1.95%) |
Jun 07, 2018 | 32.93 | 35.43 | 32.92 | 35.35 | 1,594,289 | +2.44(+7.41%) |
Jun 06, 2018 | 33.29 | 32.91 | 1,214,071 | +1.85(+5.96%) | ||
Jun 05, 2018 | 29.67 | 31.94 | 29.15 | 31.06 | 1,311,756 | +1.33(+4.47%) |
Jun 04, 2018 | 28.16 | 29.77 | 28.05 | 29.73 | 940,409 | +1.56(+5.54%) |